Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	48.62	49.00	48.51	49.00	5,390	+0.66(+1.36%)
Jan 30, 2020	48.17	49.07	48.17	48.34	15,040	+0.16(+0.33%)
Jan 29, 2020	47.66	48.19	47.66	48.18	7,080	+0.83(+1.74%)
Jan 28, 2020	47.71	47.76	47.35	47.36	7,951	-0.61(-1.27%)
Jan 27, 2020	47.93	48.04	47.68	47.97	13,241	+0.97(+2.06%)
Jan 24, 2020	46.57	47.09	46.57	47.00	5,964	+0.43(+0.91%)
Jan 23, 2020	46.58	46.61	46.41	46.57	8,571	+0.35(+0.76%)
Jan 22, 2020	46.20	46.40	46.20	46.22	2,104	+0.08(+0.16%)
Jan 21, 2020	45.99	46.15	45.99	46.14	9,200	+0.50(+1.10%)
Jan 17, 2020	45.45	45.74	45.41	45.64	7,340	-0.07(-0.15%)
Jan 16, 2020	45.88	45.88	45.60	45.71	9,158	-0.24(-0.53%)
Jan 15, 2020	45.96	45.96	45.96	45.96	224	+0.30(+0.66%)
Jan 14, 2020	45.59	45.72	45.50	45.66	3,366	+0.32(+0.71%)
Jan 13, 2020	45.34	45.37	45.27	45.34	4,789	-0.26(-0.57%)
Jan 10, 2020	45.34	45.66	45.34	45.60	4,358	+0.42(+0.93%)
Jan 09, 2020	44.80	45.20	44.80	45.18	5,123	+0.02(+0.05%)
Jan 08, 2020	45.66	45.85	45.10	45.16	8,615	-0.33(-0.74%)
Jan 07, 2020	45.76	45.76	45.49	45.49	3,274	-0.34(-0.75%)
Jan 06, 2020	46.06	46.28	45.68	45.84	9,190	-0.06(-0.13%)
Jan 03, 2020	45.36	45.96	45.36	45.90	6,767	+0.86(+1.90%)
Jan 02, 2020	44.94	45.18	44.73	45.04	7,588	+0.55(+1.23%)
Dec 31, 2019	44.72	44.88	44.38	44.49	17,090	-0.16(-0.36%)
Dec 30, 2019	44.55	44.76	44.55	44.65	2,741	-0.34(-0.75%)
Dec 27, 2019	44.99	44.99	44.94	44.99	3,441	+0.26(+0.57%)
Dec 26, 2019	44.94	44.94	44.59	44.73	3,353	+0.14(+0.31%)
Dec 24, 2019	44.18	44.59	44.18	44.59	688	+0.22(+0.50%)
Dec 23, 2019	44.54	44.54	44.25	44.37	4,198	-0.10(-0.22%)
Dec 20, 2019	44.37	44.62	44.37	44.47	4,712	-0.10(-0.23%)
Dec 19, 2019	44.49	44.72	44.33	44.57	5,269	+0.16(+0.36%)
Dec 18, 2019	44.66	44.66	44.41	44.41	2,419	-0.42(-0.94%)
Dec 17, 2019	44.90	44.90	44.84	44.84	656	+0.09(+0.20%)
Dec 16, 2019	45.03	45.24	44.75	44.75	3,497	-0.56(-1.23%)
Dec 13, 2019	45.02	45.46	45.02	45.30	6,666	+0.62(+1.39%)
Dec 12, 2019	45.63	45.63	44.68	44.68	3,804	-1.15(-2.51%)
Dec 11, 2019	45.43	45.83	45.35	45.83	5,772	+0.57(+1.25%)
Dec 10, 2019	45.27	45.38	45.10	45.27	8,400	-0.09(-0.20%)
Dec 09, 2019	45.60	45.60	45.36	45.36	1,820	+0.13(+0.30%)
Dec 06, 2019	45.16	45.32	45.15	45.22	1,379	-0.49(-1.07%)
Dec 05, 2019	45.47	45.78	45.47	45.71	1,240	-0.22(-0.47%)
Dec 04, 2019	46.28	46.28	45.79	45.93	3,197	-0.61(-1.31%)
Dec 03, 2019	46.70	46.72	46.54	46.54	2,381	+1.19(+2.61%)
Dec 02, 2019	45.13	45.59	45.08	45.35	5,565	-0.46(-1.00%)
Nov 29, 2019	45.99	45.99	45.81	45.81	689	-0.21(-0.46%)
Nov 27, 2019	46.38	46.38	45.96	46.02	1,724	-0.28(-0.59%)
Nov 26, 2019	46.25	46.41	46.25	46.30	2,477	+0.32(+0.69%)
Nov 25, 2019	46.15	46.15	45.98	45.98	1,925	-0.18(-0.39%)
Nov 22, 2019	46.11	46.62	46.04	46.16	5,286	+0.15(+0.32%)
Nov 21, 2019	45.94	46.01	45.93	46.01	1,039	-0.41(-0.88%)
Nov 20, 2019	46.47	46.47	46.20	46.43	2,933	+0.51(+1.11%)
Nov 19, 2019	45.74	45.91	45.74	45.91	1,132	+0.19(+0.42%)
Nov 18, 2019	45.69	45.85	45.66	45.72	5,280	+0.40(+0.88%)
Nov 15, 2019	45.30	45.48	45.30	45.32	2,298	-0.30(-0.66%)
Nov 14, 2019	45.85	45.85	45.48	45.62	1,835	+0.65(+1.44%)
Nov 13, 2019	45.06	45.06	44.97	44.97	5,441	+0.48(+1.08%)
Nov 12, 2019	44.38	44.51	44.38	44.49	2,775	+0.18(+0.40%)
Nov 11, 2019	44.56	44.56	44.31	44.31	6,028	-0.12(-0.27%)
Nov 08, 2019	44.54	44.86	44.43	44.43	3,448	-0.13(-0.29%)
Nov 07, 2019	45.01	45.01	44.36	44.56	6,207	-1.13(-2.48%)
Nov 06, 2019	45.55	45.70	45.29	45.70	8,359	+0.53(+1.18%)
Nov 05, 2019	45.50	45.53	45.16	45.16	8,867	-0.81(-1.77%)
Nov 04, 2019	46.10	46.23	45.84	45.98	7,546	-0.71(-1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.